NYSE - Delayed Quote
USD
The Timken Company (TKR)
110.90
-3.93
(-3.42%)
At close: October 30 at 4:00:02 PM EDT
110.90
0.00
(0.00%)
After hours: October 30 at 4:00:43 PM EDT
Trade Timken on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
112.67
113.80
109.92
110.90
110.90
875,300
Oct 29, 2026
113.53
115.91
112.99
114.83
114.83
819,900
Oct 28, 2026
114.46
114.46
112.14
113.67
113.67
762,200
Oct 27, 2026
112.15
113.69
110.76
113.06
113.06
674,800
Oct 26, 2026
110.82
112.43
110.14
110.49
110.49
644,600
Oct 23, 2026
107.40
109.76
106.25
109.33
109.33
837,000
Oct 22, 2026
112.58
113.01
106.93
108.40
108.40
863,900
Oct 21, 2026
114.73
115.41
113.71
114.97
114.97
679,400
Oct 20, 2026
111.37
114.25
110.65
113.30
113.30
567,700
Oct 19, 2026
113.50
113.85
112.15
112.64
112.64
413,200
Oct 16, 2026
113.13
115.27
112.06
112.39
112.39
618,800
Oct 15, 2026
111.08
113.05
110.60
113.01
113.01
939,600
Oct 14, 2026
113.20
114.38
110.99
112.32
112.32
603,200
Oct 13, 2026
115.41
115.84
112.33
114.27
114.27
940,700
Oct 12, 2026
116.01
116.97
115.07
115.15
115.15
674,600
Oct 9, 2026
115.01
117.24
113.72
116.12
116.12
820,400
Oct 8, 2026
113.95
115.72
113.62
114.34
114.34
805,700
Oct 7, 2026
117.42
117.87
114.10
114.91
114.91
765,900
Oct 6, 2026
120.51
122.77
119.45
119.54
119.54
680,400
Oct 5, 2026
122.08
122.25
119.57
119.99
119.99
942,600
Oct 2, 2026
120.98
123.11
120.11
122.44
122.44
1,152,700
Oct 1, 2026
116.00
119.15
115.00
118.99
118.99
1,128,500
Sep 30, 2026
117.50
118.29
116.36
116.75
116.75
912,900
Sep 29, 2026
116.97
118.02
116.17
117.26
117.26
878,500
Sep 28, 2026
116.87
117.71
115.23
116.75
116.75
914,000
Sep 25, 2026
117.88
118.74
116.96
117.45
117.45
800,300
Sep 24, 2026
116.85
117.42
115.39
117.19
117.19
824,400
Sep 23, 2026
114.79
119.12
114.79
117.64
117.64
1,193,600
Sep 22, 2026
115.83
117.00
115.07
115.52
115.52
1,125,600
Sep 21, 2026
118.36
118.36
114.58
114.84
114.84
946,400
Sep 18, 2026
116.86
117.27
116.01
117.14
117.14
1,539,300
Sep 17, 2026
119.27
119.92
116.16
116.58
116.58
820,900
Sep 16, 2026
117.71
118.98
114.85
116.70
116.70
965,700
Sep 15, 2026
117.50
117.92
115.37
116.54
116.54
882,800
Sep 14, 2026
116.20
118.07
115.45
116.50
116.50
808,600
Sep 11, 2026
120.01
120.64
117.59
119.40
119.40
1,414,600
Sep 10, 2026
117.71
118.55
116.22
118.16
118.16
846,100
Sep 9, 2026
122.93
125.00
119.00
119.05
119.05
1,049,200
Sep 8, 2026
123.88
124.60
122.97
123.86
123.86
611,100
Sep 4, 2026
121.06
123.93
120.50
123.16
123.16
669,000
Sep 3, 2026
120.79
121.35
118.16
121.09
121.09
624,500
Sep 2, 2026
119.67
120.77
118.27
120.23
120.23
839,300
Sep 1, 2026
120.94
120.98
118.58
119.09
119.09
1,149,100
Aug 31, 2026
120.85
121.57
119.07
120.45
120.45
1,107,700
Aug 28, 2026
125.00
125.28
120.81
120.82
120.82
639,100
Aug 27, 2026
125.75
126.24
123.92
124.54
124.54
706,400
Aug 26, 2026
123.36
126.71
123.36
126.15
126.15
950,200
Aug 25, 2026
125.15
125.38
121.75
122.33
122.33
612,200
Aug 24, 2026
125.34
125.59
121.94
122.72
122.72
706,300
Aug 21, 2026
125.91
126.98
124.14
125.10
125.10
612,700
Aug 20, 2026
124.80
125.70
123.60
124.52
124.52
891,800
Aug 19, 2026
130.24
130.24
124.29
125.67
125.67
1,207,200
Aug 18, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
132.07
132.94
128.58
129.17
129.17
894,400
Aug 17, 2026
133.50
134.96
132.35
133.93
133.57
628,800
Aug 14, 2026
130.79
133.75
130.44
133.50
133.14
993,200
Aug 13, 2026
130.76
131.79
129.15
131.30
130.95
1,242,400
Aug 12, 2026
130.65
130.67
127.56
130.25
129.90
806,000
Aug 11, 2026
127.07
130.13
127.01
128.54
128.19
855,900
Aug 10, 2026
130.26
130.26
126.17
126.57
126.23
1,430,500
Aug 7, 2026
129.36
130.50
128.90
130.33
129.98
779,500
Aug 6, 2026
130.80
133.18
128.50
128.65
128.30
971,600
Aug 5, 2026
132.01
133.42
128.00
131.32
130.97
1,918,100
Aug 4, 2026
131.33
133.60
126.32
132.03
131.68
2,414,200
Aug 3, 2026
136.89
142.17
136.89
141.75
141.37
1,133,900
Jul 31, 2026
138.18
139.49
135.74
137.55
137.18
681,100
Jul 30, 2026
135.21
137.76
134.09
136.11
135.74
736,600
Jul 29, 2026
138.50
138.93
131.22
132.22
131.86
1,300,000
Jul 28, 2026
139.91
141.64
138.60
139.92
139.54
1,006,100
Jul 27, 2026
141.87
143.17
138.05
141.10
140.72
481,500
Jul 24, 2026
141.65
142.88
140.36
141.30
140.92
643,200
Jul 23, 2026
140.41
143.18
140.00
140.89
140.51
756,900
Jul 22, 2026
138.62
142.03
137.71
141.64
141.26
803,500
Jul 21, 2026
137.50
139.76
134.65
139.11
138.74
605,500
Jul 20, 2026
139.14
139.48
133.36
134.38
134.02
625,400
Jul 17, 2026
135.01
139.46
132.52
137.78
137.41
809,300
Jul 16, 2026
137.68
141.28
135.95
137.69
137.32
918,600
Jul 15, 2026
140.61
140.61
136.93
139.47
139.10
475,400
Jul 14, 2026
141.09
142.51
137.62
139.60
139.22
599,400
Jul 13, 2026
137.04
141.79
137.00
138.34
137.97
838,800
Jul 10, 2026
137.84
140.27
137.03
137.31
136.94
748,900
Jul 9, 2026
140.03
140.19
137.74
137.93
137.56
599,200
Jul 8, 2026
136.88
137.55
134.74
137.23
136.86
913,900
Jul 7, 2026
143.27
143.27
136.37
138.06
137.69
955,700
Jul 6, 2026
141.76
142.48
139.11
142.36
141.98
959,200
Jul 2, 2026
142.70
143.36
136.61
139.16
138.79
1,074,600
Jul 1, 2026
145.46
145.60
140.95
141.75
141.37
1,286,400
Jun 30, 2026
144.95
146.37
143.51
145.32
144.93
836,500
Jun 29, 2026
140.17
143.50
139.54
143.50
143.11
791,300
Jun 26, 2026
142.31
142.47
139.24
141.22
140.84
1,359,900
Jun 25, 2026
141.00
145.61
141.00
144.01
143.62
785,400
Jun 24, 2026
137.74
140.14
137.21
137.99
137.62
926,900
Jun 23, 2026
138.50
140.17
134.00
137.64
137.27
1,164,700
Jun 22, 2026
141.78
144.25
140.57
141.97
141.59
1,020,300
Jun 18, 2026
141.61
142.80
140.25
142.36
141.98
1,650,800
Jun 17, 2026
140.69
143.56
138.40
139.40
139.03
848,200
Jun 16, 2026
140.00
142.12
139.96
140.28
139.90
940,100
Jun 15, 2026
140.52
142.92
138.78
139.12
138.75
1,228,300
Jun 12, 2026
138.73
139.21
135.87
137.06
136.69
930,500
Jun 11, 2026
133.97
137.51
132.29
137.40
137.03
1,221,900
Jun 10, 2026
136.55
139.77
132.24
132.39
132.03
1,135,500
Jun 9, 2026
136.69
139.43
132.58
137.09
136.72
1,579,200
Jun 8, 2026
133.24
136.59
132.05
134.67
134.31
1,452,300
Jun 5, 2026
133.80
134.12
129.77
131.83
131.48
1,107,000
Jun 4, 2026
131.82
134.00
130.60
133.66
133.30
739,200
Jun 3, 2026
131.59
133.14
130.29
131.82
131.47
863,000
Jun 2, 2026
127.92
132.39
127.92
131.90
131.55
1,133,700
Jun 1, 2026
126.17
128.03
123.87
126.54
126.20
1,156,700
May 29, 2026
126.63
128.61
126.07
127.98
127.64
1,000,400
May 28, 2026
126.16
126.82
123.73
126.78
126.44
746,700
May 27, 2026
127.00
128.31
126.41
127.16
126.82
991,300
May 26, 2026
123.00
127.81
122.22
127.42
127.08
1,903,800
May 22, 2026
120.32
121.00
118.72
119.95
119.63
1,011,400
May 21, 2026
117.08
120.21
114.95
118.93
118.61
1,318,200
May 20, 2026
110.38
118.35
110.26
117.20
116.88
1,940,300
May 19, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
111.00
111.00
107.15
109.36
109.07
1,294,800
May 18, 2026
114.88
115.63
111.78
112.73
112.07
984,100
May 15, 2026
116.56
116.56
113.45
114.49
113.82
1,289,500
May 14, 2026
117.48
118.14
115.64
116.74
116.05
764,300
May 13, 2026
117.14
118.27
114.98
115.74
115.06
1,265,100
May 12, 2026
116.81
117.17
114.01
117.12
116.43
712,800
May 11, 2026
118.54
119.19
115.95
117.39
116.70
1,010,200
May 8, 2026
117.25
118.40
115.19
117.97
117.28
831,500
May 7, 2026
119.77
120.65
116.01
116.34
115.66
1,121,700
May 6, 2026
118.69
123.67
113.00
119.70
119.00
2,211,600
May 5, 2026
108.05
110.74
108.00
109.63
108.99
888,900
May 4, 2026
108.34
109.12
105.49
107.12
106.49
1,309,400
May 1, 2026
111.00
111.00
108.74
109.00
108.36
1,151,900
Apr 30, 2026
107.46
111.64
107.29
110.89
110.24
1,165,200
Apr 29, 2026
107.99
108.53
105.59
106.53
105.90
1,042,000
Apr 28, 2026
108.51
108.95
106.22
106.88
106.25
653,000
Apr 27, 2026
107.71
109.36
107.24
108.70
108.06
514,500
Apr 24, 2026
108.73
109.29
106.69
107.20
106.57
472,200
Apr 23, 2026
107.44
109.96
106.78
108.70
108.06
529,500
Apr 22, 2026
109.41
109.43
106.10
106.79
106.16
701,400
Apr 21, 2026
108.57
111.01
108.27
108.75
108.11
630,800
Apr 20, 2026
107.38
108.93
107.38
108.45
107.81
828,700
Apr 17, 2026
105.24
109.63
105.24
107.66
107.03
844,600
Apr 16, 2026
103.60
104.86
102.43
103.92
103.31
557,900
Apr 15, 2026
106.10
106.56
102.40
103.73
103.12
755,400
Apr 14, 2026
107.37
107.84
105.98
106.81
106.18
639,900
Apr 13, 2026
106.31
106.99
105.15
106.90
106.27
696,100
Apr 10, 2026
107.72
107.72
106.36
106.75
106.12
498,000
Apr 9, 2026
105.52
107.43
105.52
106.92
106.29
560,900
Apr 8, 2026
103.22
106.90
103.22
105.88
105.26
762,900
Apr 7, 2026
98.41
99.87
98.02
99.17
98.59
433,100
Apr 6, 2026
98.56
99.03
97.42
98.94
98.36
566,700
Apr 2, 2026
98.90
101.32
97.34
98.92
98.34
508,100
Apr 1, 2026
101.28
103.12
101.10
102.06
101.46
888,700
Mar 31, 2026
97.74
100.99
97.20
100.57
99.98
776,400
Mar 30, 2026
98.88
98.88
95.28
95.94
95.38
695,400
Mar 27, 2026
98.43
98.72
97.07
97.56
96.99
759,400
Mar 26, 2026
98.82
101.09
98.42
99.06
98.48
606,700
Mar 25, 2026
102.34
103.26
100.72
101.90
101.30
487,800
Mar 24, 2026
97.80
102.29
97.73
101.03
100.44
651,400
Mar 23, 2026
98.51
101.17
97.68
98.99
98.41
699,200
Mar 20, 2026
97.24
97.97
94.18
95.25
94.69
1,015,300
Mar 19, 2026
96.85
97.93
95.75
97.44
96.87
612,000
Mar 18, 2026
98.50
100.04
98.03
98.23
97.65
493,700
Mar 17, 2026
99.55
100.61
97.01
98.59
98.01
642,800
Mar 16, 2026
98.73
99.45
98.31
98.74
98.16
721,600
Mar 13, 2026
100.59
101.46
96.91
97.54
96.97
782,900
Mar 12, 2026
101.70
102.29
99.31
99.70
99.11
517,500
Mar 11, 2026
101.65
103.59
100.50
103.33
102.72
857,300
Mar 10, 2026
100.60
104.58
99.94
102.18
101.58
781,700
Mar 9, 2026
97.79
101.12
96.27
100.58
99.99
1,130,300
Mar 6, 2026
100.60
100.86
97.53
99.68
99.09
1,474,400
Mar 5, 2026
104.41
105.92
102.13
103.05
102.44
805,600
Mar 4, 2026
107.60
107.97
105.55
105.59
104.97
553,800
Mar 3, 2026
106.27
107.52
104.52
106.58
105.95
981,300
Mar 2, 2026
106.53
110.98
104.53
109.99
109.34
1,272,500
Feb 27, 2026
108.68
108.68
106.65
108.38
107.74
939,200
Feb 26, 2026
108.26
110.21
106.52
109.88
109.23
591,600
Feb 25, 2026
110.22
110.22
106.02
107.69
107.06
679,900
Feb 24, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
107.45
110.51
107.45
109.52
108.88
666,300
Feb 23, 2026
108.00
108.70
106.29
107.83
106.85
679,600
Feb 20, 2026
106.57
108.98
105.70
108.16
107.18
564,800
Feb 19, 2026
106.49
107.40
105.37
107.11
106.14
550,300
Feb 18, 2026
106.14
108.70
105.87
107.23
106.25
1,000,000
Feb 17, 2026
107.35
107.98
105.18
105.54
104.58
717,800
Feb 13, 2026
107.24
108.58
105.72
107.84
106.86
748,900
Feb 12, 2026
109.71
110.65
106.83
107.35
106.37
1,015,800
Feb 11, 2026
110.19
111.39
108.27
108.82
107.83
887,800
Feb 10, 2026
108.87
110.59
107.86
109.41
108.41
1,046,700
Feb 9, 2026
107.37
109.43
105.36
108.93
107.94
951,700
Feb 6, 2026
103.25
106.99
101.67
106.04
105.08
1,410,600
Feb 5, 2026
99.29
102.34
98.50
102.15
101.22
1,979,500
Feb 4, 2026
95.12
101.43
95.00
98.99
98.09
2,550,600
Feb 3, 2026
95.21
97.32
94.42
96.14
95.27
942,100
Feb 2, 2026
92.90
95.31
92.60
94.99
94.13
745,500
Jan 30, 2026
93.13
93.89
91.91
93.19
92.34
999,600
Jan 29, 2026
94.21
94.88
92.15
94.15
93.29
671,800
Jan 28, 2026
93.71
94.66
92.55
93.40
92.55
824,000
Jan 27, 2026
94.00
94.98
93.56
93.89
93.04
571,000
Jan 26, 2026
94.40
94.66
93.00
94.02
93.16
781,400
Jan 23, 2026
94.75
94.91
92.59
93.94
93.09
820,600
Jan 22, 2026
94.63
95.19
93.94
94.60
93.74
753,100
Jan 21, 2026
91.85
94.68
90.97
93.89
93.04
910,300
Jan 20, 2026
91.86
92.26
90.34
90.65
89.83
441,300
Jan 16, 2026
93.36
94.10
92.71
93.55
92.70
449,200
Jan 15, 2026
92.70
94.40
92.25
93.73
92.88
675,500
Jan 14, 2026
92.00
92.40
91.15
91.91
91.07
675,000
Jan 13, 2026
91.56
92.65
91.21
91.68
90.85
1,041,300
Jan 12, 2026
90.64
91.35
90.13
90.83
90.00
581,800
Jan 9, 2026
90.98
91.98
90.30
91.17
90.34
536,500
Jan 8, 2026
87.59
91.04
87.17
90.60
89.78
681,700
Jan 7, 2026
90.55
90.76
87.95
88.05
87.25
856,600
Jan 6, 2026
87.98
91.00
87.64
90.95
90.12
649,000
Jan 5, 2026
85.98
88.61
85.47
88.34
87.54
843,300
Jan 2, 2026
84.92
86.35
84.20
86.29
85.50
638,100
Dec 31, 2025
85.81
85.95
84.08
84.13
83.36
483,600
Dec 30, 2025
86.43
86.67
85.73
85.81
85.03
349,900
Dec 29, 2025
86.02
86.59
85.85
86.33
85.54
532,800
Dec 26, 2025
86.17
86.55
85.55
86.52
85.73
284,500
Dec 24, 2025
85.91
86.96
85.65
86.02
85.24
214,400
Dec 23, 2025
86.27
86.62
85.91
86.09
85.31
500,800
Dec 22, 2025
85.78
87.21
85.61
86.34
85.55
555,600
Dec 19, 2025
85.22
85.36
84.52
85.26
84.48
774,500
Dec 18, 2025
85.09
85.99
84.76
84.92
84.15
735,200
Dec 17, 2025
85.54
86.80
83.76
84.14
83.37
692,600
Dec 16, 2025
86.98
87.61
84.93
85.77
84.99
685,100
Dec 15, 2025
87.78
87.79
86.36
87.01
86.22
720,400
Dec 12, 2025
88.92
88.92
86.27
87.38
86.58
795,400
Dec 11, 2025
87.84
89.21
87.19
88.71
87.90
735,000
Dec 10, 2025
83.60
87.73
83.60
87.53
86.73
1,189,600
Dec 9, 2025
82.98
84.38
82.62
83.16
82.40
825,700
Dec 8, 2025
82.88
83.78
82.52
83.44
82.68
845,200
Dec 5, 2025
82.42
83.87
82.22
83.21
82.45
760,900
Dec 4, 2025
82.01
83.29
81.74
82.76
82.01
510,200
Dec 3, 2025
80.16
82.85
79.92
82.52
81.77
784,300
Dec 2, 2025
80.22
80.50
79.57
79.82
79.09
539,200
Dec 1, 2025
80.73
82.01
79.75
79.95
79.22
947,100
Nov 28, 2025
80.82
81.75
80.82
81.39
80.65
246,900
Nov 26, 2025
80.88
82.10
80.39
81.36
80.62
298,700
Nov 25, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
80.00
81.83
79.59
81.22
80.48
749,800
Nov 24, 2025
77.47
80.09
77.00
79.90
78.83
800,300
Nov 21, 2025
75.11
78.58
74.76
77.48
76.44
783,700
Nov 20, 2025
75.81
76.60
74.00
74.55
73.55
534,800
Nov 19, 2025
74.40
75.33
74.06
74.82
73.81
501,400
Nov 18, 2025
73.95
75.21
73.62
74.33
73.33
936,700
Nov 17, 2025
75.90
76.66
74.36
74.42
73.42
526,400
Nov 14, 2025
77.01
78.00
76.23
76.41
75.38
796,600
Nov 13, 2025
78.59
79.25
77.52
77.85
76.80
675,700
Nov 12, 2025
78.50
79.84
78.47
78.66
77.60
844,200
Nov 11, 2025
79.08
79.69
78.17
78.20
77.15
372,300
Nov 10, 2025
79.71
79.71
78.39
78.90
77.84
501,500
Nov 7, 2025
77.22
79.20
76.89
78.99
77.93
605,400
Nov 6, 2025
77.97
79.84
77.25
77.95
76.90
687,500
Nov 5, 2025
76.65
78.77
76.45
78.46
77.41
614,000
Nov 4, 2025
76.83
77.21
75.47
76.29
75.26
686,800
Nov 3, 2025
78.26
78.53
76.83
77.95
76.90
664,800
Oct 31, 2025
78.90
79.30
77.63
78.51
77.45
789,600
